[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLLL":3,"homepage-market-summary":26,"stock-historical-DLLL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DLLL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares 2x Long DELL Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},35.42,34.46,36.16,33.77,32.95,2.47,7.5,1641999.276116,40.2063,2.1675,1467943.432428972,87.4,410,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},1.4925,1173754,428420201.539672,2257.4,"2025-04-22",[178,181,190,201,212,223,234,245,256,267,278,287,298,309,320,330,340,351,362,373,384,395,406,417,428,439,450,461,471,482,493,503,513,524,535,546,555,565,575,585,595,605,615,626,637,648,659,670,681,692,703,714,725,735,746,756,766,775,785,795,803,812,819,826,833,842,850,859,868,877,886,895,904,913,922,931,940,948,957,966,974,983,992,1000,1009,1018,1026,1035,1044,1053,1062,1071,1080,1089,1098,1106,1113,1121,1130,1139,1148,1157,1165,1174,1183,1191,1200,1209,1216,1225,1234,1243,1252,1261,1269,1277,1285,1294,1302,1310,1319,1328,1336,1345,1354,1363,1372,1381,1390,1397,1406,1413,1422,1430,1438,1446,1455,1463,1472,1480,1489,1497,1506,1515,1522,1528,1536,1544,1553,1562,1570,1579,1588,1597,1606,1615,1623,1630,1639,1647,1655,1663,1670,1678,1687,1695,1703,1711,1719,1726,1734,1743,1751,1760,1768,1777,1785,1794,1802,1811,1819,1827,1835,1842,1851,1859,1867,1875,1884,1892,1900,1907,1916,1925,1934,1942,1950,1957,1965,1973,1982,1991,2000,2009,2018,2027,2034,2042,2051,2059,2068,2076,2084,2093,2100,2107,2115,2123,2131,2140,2149,2158,2167,2176,2184,2192,2200,2209,2217,2226,2234,2243,2252,2260,2267,2275,2284,2292,2301,2308,2316,2325,2332,2340,2349,2358,2366,2374,2383,2390,2398,2406,2415,2424,2432,2441,2449,2458,2465,2473,2481,2487,2494,2503,2510,2519,2528,2537,2544,2551,2558,2566,2575,2583,2591,2598,2607,2614,2621,2629,2635,2644,2650,2659,2667,2675,2683,2690,2698,2706,2715,2722,2730,2739,2746,2752,2759,2766,2775,2783,2790,2798,2806,2811,2820,2827,2835,2840,2845,2852,2859,2865,2874,2881,2888,2895,2903,2911,2918,2923,2931,2938,2945,2953,2959,2967,2974,2983,2990,2995,3002,3011,3019,3025,3032,3039,3045,3050,3058,3066,3070,3076,3081,3089,3096,3103,3111,3117,3125,3131,3136,3145,3153,3161,3168,3176,3182,3191,3199,3206,3214,3223,3229,3237,3245],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},9808,35.3164,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":98,"volume":187,"transactions":188,"vwap":189},"2026-10-01",33,34.0295,30.4,0.33,1396019.440954,9462,32.322,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",33.8,34.44,32.5154,32.62,-0.12,-0.37,943109.535724,6614,33.3085,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",34,34.26,32.4,32.74,-0.47,-1.42,976395.507196,6456,33.3218,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",34.57,35,32.25,33.21,-2.46,-6.9,1271691.26873,8956,33.3921,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",33.7,37.02,33.16,35.67,3.19,9.82,3288853.44694,19172,35.4351,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",32.51,34.18,31.8,32.48,-1.77,-5.17,2224401.440405,13281,32.6778,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",35.24,36.8391,33.29,34.25,0.14,0.41,2555268.802059,14905,34.87,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",36.62,37.4005,33.95,34.11,-3.39,-9.04,3397207.009831,17562,35.3048,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",39.11,39.8,36.56,37.5,0.77,2.1,1575910.067862,11246,37.6637,{"date":279,"open":280,"high":21,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",39.95,36.73,-2.65,-6.73,1384632.867645,10791,38.1434,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",37.365,40.12,36.44,39.38,3.1,8.54,1891283.793253,12353,38.5184,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",34.84,37.8,34.5503,36.28,2.54,7.53,2798338.0445,17600,36.4265,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",33.27,36.79,33.2375,33.74,1.18,3.62,2405098.895133,14080,35.0196,{"date":321,"open":322,"high":237,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",33.37,31.4959,32.56,-4.23,-11.5,2092840.358602,12543,33.0059,{"date":331,"open":332,"high":333,"low":334,"close":312,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",31.13,36.969,31,7,23.5,3156757.591556,18904,35.1948,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",31.91,32.69,29.78,29.79,-3.59,-10.75,1372830.105411,8461,31.0501,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",33.75,36.84,33.01,33.38,0.2,0.6,1567775.936682,11953,35.0624,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",31.96,33.76,30.95,33.18,1.2,3.75,955598.105699,7311,32.4202,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",30.53,33.3299,30.43,31.98,1.12,3.63,2216563.629979,13889,31.705,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",27.53,32.78,26.8,30.86,2.53,8.93,4986794.919191,34643,30.1941,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",25.4,28.93,22.309112,28.33,6.8,31.58,13559541.738768,73404,25.4971,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",25.17,25.7299,21.2658,21.53,-3.63,-14.43,5816656.091389,37957,23.6378,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",25.39,27,25.01,25.16,0.13,0.52,1154399.958678,7744,25.7106,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",26.04,27.0999,24.67,25.03,-1.73,-6.46,892242.209166,6466,25.8768,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",26.28,26.8849,25.4084,26.76,0.89,3.44,1195828.319807,5929,26.1768,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",24.37,26.47,24.33,25.87,1.37,5.59,764868.080024,4770,25.9514,{"date":462,"open":463,"high":464,"low":336,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",23.63,25.18,24.5,1.9,8.41,594637.389958,4290,24.4321,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",23.055,24.57,21.76,22.6,-0.94,-3.99,598650.656925,4173,22.6273,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",23.28,23.8,22.29,23.54,0.65,2.84,638767.301931,3042,23.0903,{"date":494,"open":495,"high":485,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",23.32,22.595,22.89,-0.19,-0.82,481001.755091,3572,23.0742,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":346,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",26.37,27.09,22.03,23.08,-13.46,1580122.093422,9036,23.4909,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",26.26,29.1322,25.51,26.67,-1.29,-4.61,1047731.965165,7708,26.9659,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",29.9,30.11,26.73,27.96,-1.34,-4.57,1366727.932571,8481,27.808,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",29.835,30.54,29.11,29.3,-0.43,-1.45,646278.427411,5839,29.6266,{"date":547,"open":538,"high":548,"low":549,"close":550,"change":551,"percent_change":316,"volume":552,"transactions":553,"vwap":554},"2026-08-13",32.1053,28.928409,29.73,1.04,2713516.972199,19524,30.5597,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",26,28.69,25.52,4.83,20.24,1602058.618839,13474,26.9751,{"date":566,"open":567,"high":61,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",24.99,22.8,23.86,-2.04,-7.88,1014412.779442,8874,24.0156,{"date":576,"open":577,"high":578,"low":422,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",25.985,27.75,25.9,0.5,1.97,1558720.548641,12741,26.6412,{"date":586,"open":587,"high":588,"low":589,"close":397,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",24.22,25.6253,21.38,1.7,7.17,1645341.35986,11503,23.5545,{"date":596,"open":421,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",25.68,22.335,23.7,-2.77,-10.46,1026776.315616,9775,24.2976,{"date":606,"open":607,"high":608,"low":609,"close":453,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",27.13,29.19,26.15,-0.64,-2.36,1470744.640372,11003,28.0297,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",24.88,28.1,24.5749,27.11,4.17,18.18,2103262.672197,17888,26.676,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",19.73,23.2813,19.11,22.94,2.42,11.79,862585.11583,6393,21.8028,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",22.01,23.23,20.11,20.52,0.03,0.15,623803.459811,4688,21.0158,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",18.715,21.29,18.59,20.49,3.27,18.99,930868.768881,5583,20.0855,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",18.98,19.77,16.7201,17.22,-2.32,-11.87,1074441.211105,6060,18.0979,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",20.5,20.58,15.868,19.54,-3.7,-15.92,1889515.429411,9631,18.3536,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",24.32,25.6385,21.63,23.24,-1.19,-4.87,1128427.354498,6347,23.2111,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",24.13,26.0399,23.91,24.43,-0.3,-1.21,798570.24151,4799,24.9793,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",24.54,26.43,24.12,24.73,-0.32,-1.28,901112.947964,5963,25.0927,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",22.28,25.97,22.165,25.05,3.96,18.78,1811489.928969,11671,24.7821,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",20.08,21.45,21.09,2.3,12.24,1038919.38481,5902,21.5863,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",20.87,20.95,18.75,18.79,-1.51,-7.44,812421.955602,4917,19.7454,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":424,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",18.26,21.41,17.54,20.3,2.63,1069837.919834,6615,19.6574,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",21.13,22.21,19.78,-2.25,-10.21,983669.072298,6945,20.8768,{"date":767,"open":768,"high":768,"low":769,"close":507,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-15",27.9,19.55,-5.43,-19.77,3560151.355889,26146,22.2942,{"date":776,"open":517,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-14",28.2,25.48,27.46,3.42,14.23,1846413.606356,12069,27.123,{"date":786,"open":708,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",25.1599,23.11,24.04,-0.93,-3.72,996415.915964,6341,24.1704,{"date":796,"open":518,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",27.12,24.75,24.97,-1.86,-6.93,1507800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",25.977,28,25.1,26.83,2.08,8.4,3072800,{"date":813,"open":814,"high":528,"low":815,"close":798,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":798},"2026-07-08",23.56,22.76,1.67,7.24,3170700,{"date":820,"open":737,"high":821,"low":822,"close":508,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":508},"2026-07-07",24.11,20.79,0.55,2.44,2000200,{"date":827,"open":828,"high":829,"low":673,"close":830,"change":466,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-06",20.91,24.42,22.53,9.21,1784700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",23.12,23.941,19.75,20.63,-3.67,-15.1,1176300,{"date":843,"open":835,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",25.76,22.56,24.3,-0.66,-2.64,1559700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",22.527,25.2,22.389,24.96,1.87,8.1,1748200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",20.97,23.27,19.25,23.09,2.2,10.53,1363600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",20.99,21.6,19.94,20.89,-1.6988,-7.52,617500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",23.26,23.37375,20.41875,22.58875,-2.8546,-11.22,2928000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",24.2825,26.1325,23.69963,25.44337,0.7096,2.87,1470400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",20.9,25.55625,20.62625,24.73375,0.9988,4.21,1611200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",23.51687,26.505,23.25375,23.735,0.9995,4.4,1752000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",25.18625,25.73375,22.6025,22.7355,-1.1945,-4.99,2270400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",23.01,25.1875,21.31875,23.93,1.7791,8.03,1993600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",23.25,24.1525,22.125,22.15088,-0.5545,-2.44,1748000,{"date":941,"open":942,"high":336,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",22.96125,21.18625,22.70538,1.3241,6.19,1990400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",20.46375,22.68125,19.9475,21.38125,0.4225,2.02,1789600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",18.50125,21.1725,18.4525,20.95875,2.2962,12.3,1509600,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",19.10875,21.77125,18.6625,-1.24,-6.23,1609600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",22.4125,22.71575,17.25125,19.9025,-2.1,-9.54,2568800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-08",21.75,22.675,20.50875,22.0025005,0.575,2.68,2339200,{"date":993,"open":882,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",23.55875,20.45125,21.4275,-3.1975,-12.98,3804800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",22.30187,25.60125,21.92,24.625,0.0275,0.11,3248800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",26.018126,26.22938,22.86813,24.5975,-1.695,-6.45,5998400,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",30.3475,26.016251,26.2925,-4.0225,-13.27,7392000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",25.49,30.62375,25.45062,30.315,5.3763,21.56,11090400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",24.6375,25.6725,23.13625,24.93875,9.77,64.41,14388000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",15.0675,16.02125,14.5325,15.16875,1.1925,8.53,15772800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",14.125,14.59,13.2825,13.97625,-0.0081,-0.06,2908000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",13.70125,14.2805,13.39875,13.98438,0.9231,7.07,4388800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-22",10.96125,13.3125,10.89375,13.06125,3.232,32.88,4587200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-21",9.0050001,9.89375,8.98438,9.82925,0.7469,8.22,1741600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",8.855,9.31875,8.725,9.082375,0.5458,6.39,1144800,{"date":1099,"open":1100,"high":1091,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",8.375,7.93875,8.53662,-0.1971,-2.26,728000,{"date":1107,"open":831,"high":831,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-18",8.29187,8.73375,-0.2662,-2.96,722400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":520,"volume":1120,"transactions":9,"vwap":1118},"2026-05-15",8.82,9.36687,8.555,9,-0.435,940800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",9.55375,10.31625,8.956,9.435,0.2388,2.6,1539200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-13",9.24125,9.40938,8.68125,9.19625,0.3806,4.32,1583200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-12",8.9575,9.023125,8.02875,8.81563,-0.6182,-6.55,1852800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-11",10,10.00875,9.04875,9.43388,-1.0449,-9.97,5157600,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",8.62875,10.7725,10.47875,2.1639,26.02,2780000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",8.71375,8.79875,8.2125,8.31487,-0.6828,-7.59,660000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",7.79125,9.014625,7.69375,8.99763,1.5569,20.92,1312000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":186,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-05-05",7.32375,7.47675,7.08,7.44075,4.64,409600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-04",7.0375,7.32,6.75,7.11075,0.0848,1.21,252800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-01",6.87625,7.2,6.8275,7.026,0.0648,0.93,394400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":1190,"transactions":9,"vwap":1212},"2026-04-30",6.92375,6.96125,6.44,0.2404,3.58,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-29",6.8625,6.8875,6.565,6.72087,0.0109,0.16,652800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-28",6.955,7.03125,6.43,6.71,-0.7254,-9.76,682400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-27",7.4825,7.81,7.225,7.43538,-0.0032,-0.04,610400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-24",7.27375,7.62875,7.055,7.43862,0.258,3.59,705600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-23",7.375,7.62375,7.0875,7.18062,-0.1406,-1.92,764000,{"date":1262,"open":1254,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-22",7.57625,7.25975,7.32125,0.1325,1.84,916800,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-21",6.78625,7.35125,7.18875,0.5532,8.34,1318400,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-20",6.08625,6.73625,6.6355,0.5018,8.18,984000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-17",5.92375,6.19963,5.85625,6.13375,0.1725,2.89,636800,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-16",5.14375,5.985,5.96125,0.9076,17.96,1759200,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-15",5.38375,5.039375,5.053625,-0.4176,-7.63,741600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-14",5.60625,5.63125,5.23875,5.47125,-0.329,-5.67,821600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-13",5.24,5.875,5.1425,5.80025,0.6803,13.29,1019200,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-10",5.455,5.07375,5.12,-0.2212,-4.14,271200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-09",5.56875,5.65,5.25,5.34125,-0.2171,-3.91,472000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-08",5.635,5.795,5.43,5.55837,0.4389,8.57,422400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-07",4.94125,5.19,4.8725,5.1195,0.2489,5.11,457600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-06",5.05,5.055875,4.85625,4.87063,-0.0576,-1.17,244800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-02",4.46187,4.9385,4.3395,4.92825,0.2589,5.54,512800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-01",4.445,4.7825,4.40875,4.66937,0.2844,6.49,654400,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":643,"volume":1396,"transactions":9,"vwap":1394},"2026-03-31",4.54625,3.93613,4.385,0.0012,1248000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-30",4.78625,4.875,4.30937,4.38375,-0.4569,-9.44,735200,{"date":1407,"open":1365,"high":1365,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-27",4.75,4.84062,-0.2206,-4.36,957600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-26",5.4925,5.69375,5.03875,5.06125,-0.5062,-9.09,1429600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1051,"volume":1429,"transactions":9,"vwap":1427},"2026-03-25",5.25125,5.6,5.1875,5.5675,0.4375,1590400,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-24",4.35,5.225,5.13,0.64,14.25,2172800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":186,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-23",4.17375,4.5,4.1625,4.49,7.93,752800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-20",4.42875,4.74375,4.13875,4.16,0.0877,2.15,2360800,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-19",3.5775,4.085,4.07225,0.3573,9.62,478400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-18",3.88812,3.9735,3.68863,3.715,-0.1623,-4.19,194400,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-17",4.0012498,3.81625,3.87725,-0.2215,-5.4,336000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-16",3.9275,4.1325,3.8875,4.09875,0.2723,7.12,435200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":824,"volume":1496,"transactions":9,"vwap":1494},"2026-03-13",3.75625,3.88925,3.58125,3.8265,0.091,455200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-12",3.65125,3.83625,3.64375,3.7355,0.1187,3.28,1028800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-11",3.555,3.70375,3.53625,3.61675,0.1735,5.04,522400,{"date":1516,"open":1510,"high":1510,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-10",3.14125,3.44325,-0.1467,-4.09,831200,{"date":1523,"open":1524,"high":1250,"low":1525,"close":1250,"change":1526,"percent_change":580,"volume":1527,"transactions":9,"vwap":1250},"2026-03-09",3.43,3.335,0.0179,647200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1241,"volume":1535,"transactions":9,"vwap":1533},"2026-03-06",3.43125,3.67812,3.38125,3.57212,-0.0015,620000,{"date":1537,"open":1538,"high":1539,"low":84,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-05",3.57125,3.7025,3.57363,-0.0306,-0.85,777600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-04",3.55375,3.6575,3.50875,3.60425,0.1018,2.91,648800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-03",3.76875,3.7975,3.30875,3.5025,-0.445,-11.27,1671200,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-02",3.57625,3.9625,3.9475,0.2712,7.38,1518400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-27",3.21375,3.7075,3.2,3.67625,1.1162,43.6,4499200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-26",2.75,2.75625,2.52,2.56,-0.1,-3.76,2208000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-25",2.47125,2.7075,2.4175,2.66,0.1638,6.56,340000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-24",2.50375,2.61,2.48375,2.49625,0.0255,1.03,210400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-23",2.5925,2.6795,2.4625,2.47075,-0.1355,-5.2,374400,{"date":1616,"open":1617,"high":1600,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-20",2.45875,2.42625,2.60625,0.1413,5.73,470400,{"date":1624,"open":1602,"high":1625,"low":1592,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-19",2.5625,2.465,0.0856,3.6,292000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-18",2.34375,2.4025,2.225,2.37937,0.0356,1.52,250400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1632,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1632},"2026-02-17",2.39375,2.43637,2.3125,-0.0675,-2.8,300800,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-13",2.2575,2.528,2.41125,0.1963,8.86,857600,{"date":1656,"open":1657,"high":1658,"low":22,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-12",2.47513,2.53375,2.215,-0.5235,-19.12,1295200,{"date":1664,"open":1665,"high":1665,"low":1593,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-11",2.875,2.7385,-0.0565,-2.02,363200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":357,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-02-10",2.6875,2.82125,2.67,2.795,7.71,356000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-09",2.51,2.6375,2.49875,2.595,0.0056,0.22,262400,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-06",2.4225,2.63875,2.58938,0.2221,9.38,315200,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-05",2.6625,2.27,2.36725,-0.286,-10.78,651200,{"date":1704,"open":1599,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-04",2.68375,2.45,2.65325,0.2031,8.29,801600,{"date":1712,"open":1713,"high":1714,"low":632,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-03",2.55,2.61625,2.45012,-0.0919,-3.62,564800,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-02",2.32375,2.542,0.1995,8.52,475200,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-30",2.41375,2.26,2.3425,-0.1739,-6.91,616800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-29",2.42125,2.5375,2.4125,2.51638,0.0489,1.98,410400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1725,"transactions":9,"vwap":1748},"2026-01-28",2.38125,2.51887,2.35375,2.4675,0.1014,4.29,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-27",2.4725,2.5,2.35875,2.36613,-0.0497,-2.06,521600,{"date":1761,"open":1689,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-26",2.475,2.40337,2.41587,0.0206,0.86,255200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-23",2.40125,2.41313,2.34188,2.39525,-0.091,-3.66,657600,{"date":1778,"open":1779,"high":1780,"low":1632,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-22",2.37,2.56375,2.48625,0.1786,7.74,822400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-21",2.2975,2.36575,2.1925,2.30763,0.0526,2.33,690400,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-20",2.48,2.22125,2.255,-0.3534,-13.55,836000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-16",2.5725,2.7125,2.52625,2.60838,0.0296,1.15,544800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1637,"volume":1818,"transactions":9,"vwap":1816},"2026-01-15",2.66375,2.74,2.56687,2.57875,0.0387,787200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":304,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":304},"2026-01-14",2.58,2.67625,2.50338,-0.0322,-1.25,370400,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-13",2.635,2.5475,2.57225,-0.041,-1.57,156000,{"date":1836,"open":1837,"high":1822,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-12",2.57,2.61325,-0.0005,-0.02,376000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-09",2.575,2.6325,2.485,2.61375,0.0802,3.17,658400,{"date":1852,"open":1754,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-08",2.56125,2.3725,2.5335,-0.0777,-2.98,1203200,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-07",2.76375,2.5425,2.61125,-0.1603,-5.78,2059200,{"date":1868,"open":1869,"high":1870,"low":1672,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-06",2.85375,2.87125,2.7715,-0.0082,-0.29,432800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-05",2.99375,3.08,2.69375,2.77975,-0.1637,-5.56,776800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1605,"transactions":9,"vwap":1889},"2026-01-02",2.93125,2.99712,2.86438,2.9435,0.0759,2.65,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-31",2.9785,2.86625,2.86762,-0.0953,-3.22,133600,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1766,"volume":1906,"transactions":9,"vwap":1904},"2025-12-30",2.89875,2.98475,2.96287,0.0253,144800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-29",2.9675,3,2.92875,2.93762,-0.0879,-2.91,208800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-26",2.9825,3.0475,2.9775,3.0255,0.033,1.1,289600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-24",2.9075,3.0125,2.90625,2.9925,0.0433,1.47,256000,{"date":1935,"open":1936,"high":1937,"low":1929,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-23",2.91125,2.99875,2.94925,0.0491,1.69,380000,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-22",2.98625,2.85,2.90013,0.0114,0.39,568800,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":251,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-19",2.77375,2.92,2.88875,5.09,529600,{"date":1958,"open":1930,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-18",3.00125,2.71,2.74875,-0.2375,-7.95,1174400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1944,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1944},"2025-12-17",3.215,3.23,2.92762,-0.2751,-8.44,520000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-16",3.24125,3.3075,3.18125,3.26137,0.1527,4.91,246400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-15",3.13125,3.22875,3.0825,3.10862,0.0305,0.99,338400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-12",3.47,3.54875,3.0625,3.078125,-0.4495,-12.74,845600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-11",3.35,3.54137,3.3235,3.52763,-0.1036,-2.85,500000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-10",3.4625,3.6475,3.41125,3.63125,0.1168,3.32,339200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-09",3.54,3.565,3.47875,3.5145,-0.0999,-2.76,343200,{"date":2028,"open":1546,"high":2029,"low":1546,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-08",3.7125,3.61438,0.0844,2.39,397600,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-05",3.57375,3.39875,3.53,-0.0209,-0.59,344000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-04",3.275,3.56875,3.26375,3.55087,0.2641,8.04,592800,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-03",3.41625,3.27375,3.28675,-0.1145,-3.37,390400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-02",3.3925,3.5075,3.36212,3.40125,0.1904,5.93,1011200,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-12-01",3.2275,3.011625,3.21088,-0.0554,-1.7,1236000,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-28",3.35375,3.125,3.26625,-0.0188,-0.57,1268800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-26",3.2725,3.38,3.04125,3.285,0.3462,11.78,3242400,{"date":2094,"open":2095,"high":1877,"low":2096,"close":2097,"change":2098,"percent_change":282,"volume":2099,"transactions":9,"vwap":2097},"2025-11-25",2.8425,2.825,2.93875,-0.08,3959200,{"date":2101,"open":2102,"high":2103,"low":893,"close":2104,"change":2105,"percent_change":294,"volume":2106,"transactions":9,"vwap":2104},"2025-11-24",2.9025,3.0875,3.01875,0.2375,1088000,{"date":2108,"open":1844,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-21",2.8325,2.535,2.78125,0.2121,8.26,814400,{"date":2116,"open":2117,"high":1886,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-20",2.83625,2.54125,2.56912,-0.0921,-3.46,1418400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":241,"volume":2130,"transactions":9,"vwap":2128},"2025-11-19",2.7725,2.82825,2.64138,2.66125,-0.145,602400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-18",2.725,2.945,2.663,2.80625,-0.005,-0.18,791200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-17",2.89375,3.079875,2.68313,2.81125,-0.5419,-16.16,1568000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-14",3.20375,3.52375,3.1625,3.35313,-0.0187,-0.55,596000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-13",3.66125,3.66375,3.29,3.37188,-0.3649,-9.77,675200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-12",3.7575,3.89,3.6925,3.73675,0.108,2.98,680800,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-11",3.76,3.52,3.62875,-0.23,-5.96,566400,{"date":2185,"open":2186,"high":2187,"low":2169,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-10",4.23625,4.27375,3.85875,-0.1983,-4.89,1080000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2041,"transactions":9,"vwap":2197},"2025-11-07",4.0775,4.12875,3.8785,4.057,-0.1617,-3.83,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-06",4.43625,4.5375,4.195,4.21875,-0.183,-4.16,310400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2007,"volume":2216,"transactions":9,"vwap":2214},"2025-11-05",4.38625,4.54012,4.224,4.40175,-0.1289,567200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-11-04",4.5625,4.7225,4.47888,4.53062,-0.3444,-7.06,474400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":1400,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1400},"2025-11-03",5.32125,5.3325,4.855,-0.1094,-2.19,903200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-31",4.98125,5.04375,4.7375,4.98438,0.0654,1.33,281600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-30",4.9,5.10125,4.82625,4.919,-0.161,-3.17,491200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1105,"transactions":9,"vwap":2257},"2025-10-29",5.31125,5.34,5.00099993,5.08,-0.0814,-1.58,{"date":2261,"open":1513,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2114,"transactions":9,"vwap":2264},"2025-10-28",5.2975,4.9125,5.16138,0.1536,3.07,{"date":2268,"open":1400,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-27",5.01625,4.835,5.00775,0.2159,4.51,689600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-24",4.7575,4.86,4.7075,4.79187,0.2603,5.74,709600,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-23",4.25,4.59125,4.53162,0.2391,5.57,1039200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-22",4.3175,4.34375,4.03125,4.2925,0.0301,0.71,518400,{"date":2302,"open":1442,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1128,"volume":2307,"transactions":9,"vwap":2305},"2025-10-21",4.3625,4.03625,4.26237,0.1079,792000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1668,"volume":2315,"transactions":9,"vwap":2313},"2025-10-20",4.29875,4.32375,4.11837,4.1545,-0.0855,420800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-17",4.2675,4.31125,4.11387,4.24,-0.1087,-2.5,670400,{"date":2326,"open":2327,"high":2277,"low":2318,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-16",4.56,4.34875,-0.1316,-2.94,1321600,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-15",4.35375,4.59875,4.48037,0.2715,6.45,712800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-14",4.3,4.42625,4.1775,4.20888,-0.2679,-5.98,607200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-13",4.56875,4.59975,4.355,4.47675,0.1742,4.05,1042400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-10",4.75875,4.8345,4.3025,-0.3451,-7.43,2684800,{"date":2367,"open":2368,"high":2369,"low":2287,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-09",5.1825,5.19375,4.64762,-0.5261,-10.17,3182400,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-08",4.62125,5.2675,4.5925,5.17375,0.7888,17.99,3609600,{"date":2384,"open":2385,"high":2287,"low":2386,"close":1394,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1394},"2025-10-07",4.50125,4.02125,0.2811,6.85,3568000,{"date":2391,"open":2392,"high":2393,"low":2304,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-06",4.1275,4.29125,4.10388,0.2764,7.22,1156800,{"date":2399,"open":2286,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-03",4.28,3.81375,3.8275,-0.375,-8.92,1172800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-02",4.37875,4.46375,4.05625,4.2025,-0.1288,-2.97,911200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-10-01",3.865,4.34037,3.8495,4.33125,0.4364,11.2,1597600,{"date":2425,"open":2426,"high":2427,"low":2036,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-30",3.5825,3.9075,3.89488,0.3949,11.28,972800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-29",3.4425,3.52125,3.44125,3.5,0.1601,4.79,346400,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-26",3.17125,3.3425,3.33987,-0.0073,-0.22,528000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-25",3.25375,3.36125,3.15625,3.34713,-0.0586,-1.72,854400,{"date":2459,"open":2036,"high":1493,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-24",3.3975,3.40575,-0.1234,-3.5,573600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":1242,"transactions":9,"vwap":2470},"2025-09-23",3.6225,3.6875,3.485,3.52912,-0.0671,-1.87,{"date":2474,"open":2475,"high":2476,"low":2013,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-22",3.45625,3.71625,3.59625,0.185,5.42,1172000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2013,"change":1534,"percent_change":1241,"volume":2486,"transactions":9,"vwap":2013},"2025-09-19",3.4725,3.505,3.4025,621600,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":489,"volume":2493,"transactions":9,"vwap":2491},"2025-09-18",3.3625,3.49,3.41275,0.0944,325600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-17",3.245,3.4525,3.22625,3.31838,0.127,3.98,598400,{"date":2504,"open":2505,"high":1985,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":1767,"transactions":9,"vwap":2507},"2025-09-16",3.21137,3.1325,3.19138,0.0439,1.39,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-15",3.1225,3.2225,3.093125,3.1475,0.0794,2.59,685600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-12",3.11625,3.1975,3.06375,3.068125,-0.016,-0.52,308000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-11",3.056875,3.25,3.05375,3.084125,0.0429,1.41,440800,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2088,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2088},"2025-09-10",3.015,3.15875,0.1447,5,1555200,{"date":2545,"open":2546,"high":2547,"low":1961,"close":2548,"change":2549,"percent_change":600,"volume":2550,"transactions":9,"vwap":2548},"2025-09-09",2.8625,2.915,2.8965,-0.0824,1279200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1774,"percent_change":1111,"volume":2557,"transactions":9,"vwap":2556},"2025-09-08",3.07375,3.1025,2.9735,2.97887,537600,{"date":2559,"open":2560,"high":2496,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-09-05",3.18375,3.0050001,3.069875,-0.0924,-2.92,733600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-09-04",3.02625,3.19375,2.9975,3.16225,0.1397,4.62,994400,{"date":2576,"open":2577,"high":2578,"low":1954,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-09-03",2.91875,3.026625,3.0225,0.1288,4.45,604800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2142,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2142},"2025-09-02",2.8,2.90162,2.73975,-0.0519,-1.76,1602400,{"date":2592,"open":1995,"high":1995,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-29",2.81625,2.94563,-0.6669,-18.46,6243200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-28",3.57,3.6425,3.52425,3.6125,0.1114,3.18,3565600,{"date":2608,"open":2609,"high":2062,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-27",3.42625,3.50113,0.0742,2.17,174400,{"date":2615,"open":2616,"high":2437,"low":2617,"close":2618,"change":2137,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-08-26",3.4765,3.39,3.42688,-0.15,167200,{"date":2622,"open":2623,"high":2469,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-25",3.38875,3.38775,3.43187,0.0152,0.44,333600,{"date":2630,"open":2631,"high":2497,"low":2631,"close":2632,"change":2633,"percent_change":1408,"volume":2634,"transactions":9,"vwap":2632},"2025-08-22",3.29125,3.41663,0.1548,92000,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-21",3.3375,3.3865,3.25988,3.26187,-0.0329,-1,148800,{"date":2645,"open":1457,"high":1457,"low":2646,"close":2647,"change":197,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-08-20",3.22038,3.29475,-10.1,264800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-19",3.8075,3.84875,3.635,3.66475,-0.1696,-4.42,129600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1059,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-08-18",3.87,3.895,3.8125,3.83437,-0.21,195200,{"date":2668,"open":2669,"high":2670,"low":1556,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-15",3.9825,3.98625,3.8425,-0.0436,-1.12,237600,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2181,"volume":2682,"transactions":9,"vwap":2680},"2025-08-14",3.79875,3.92125,3.78,3.88613,-0.0089,190400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2662,"change":2688,"percent_change":2689,"volume":1949,"transactions":9,"vwap":2662},"2025-08-13",3.945,3.95062,3.73625,-0.14,-3.47,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-08-12",3.89375,4.0525,4.035,0.1989,5.18,291200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2058,"transactions":9,"vwap":2703},"2025-08-11",3.855,3.9525,3.825,3.83612,0.0226,0.59,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-08-08",3.685,3.875,3.65,3.8135,0.1947,5.38,411200,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-07",3.4,3.61875,0.3026,9.13,360000,{"date":2723,"open":1557,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-08-06",3.39125,3.0975,3.31612,-0.1243,-3.61,480800,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-08-05",3.44563,3.50625,3.241,3.44038,0.0153,0.45,404800,{"date":2740,"open":2741,"high":2742,"low":2637,"close":2743,"change":2744,"percent_change":2273,"volume":2745,"transactions":9,"vwap":2743},"2025-08-04",3.33875,3.4375,3.42512,0.1478,251200,{"date":2747,"open":2741,"high":2748,"low":2560,"close":2749,"change":2750,"percent_change":2751,"volume":2033,"transactions":9,"vwap":2749},"2025-08-01",3.37238,3.27737,-0.2951,-8.26,{"date":2753,"open":1575,"high":2754,"low":1546,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-31",3.74525,3.5725,-0.0425,-1.18,265600,{"date":2760,"open":2761,"high":1539,"low":2036,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-30",3.62575,3.615,-0.0012,-0.03,266400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-29",3.68625,3.73187,3.57763,3.61625,-0.0154,-0.42,372000,{"date":2776,"open":2777,"high":2654,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-28",3.51875,3.49375,3.63162,0.1364,3.9,282400,{"date":2784,"open":2785,"high":2435,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-25",3.34375,3.49525,0.1519,4.54,287200,{"date":2791,"open":2637,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-24",3.39138,3.31737,3.34337,0.0668,2.04,288800,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-23",3.17375,3.3125,3.27662,0.1273,4.04,448000,{"date":2807,"open":2637,"high":2637,"low":77,"close":2808,"change":2809,"percent_change":2810,"volume":2714,"transactions":9,"vwap":2808},"2025-07-22",3.14937,-0.198,-5.92,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-21",3.45375,3.45875,3.32875,3.34737,-0.1298,-3.73,461600,{"date":2821,"open":2443,"high":2822,"low":2443,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-18",3.51125,3.47712,0.3384,10.78,899200,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2830,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2830},"2025-07-17",3.093375,3.13875,3.02,0.0499,1.62,205600,{"date":2836,"open":1977,"high":1977,"low":2837,"close":2838,"change":2839,"percent_change":1775,"volume":2682,"transactions":9,"vwap":2838},"2025-07-16",2.98875,3.088875,-0.1174,{"date":2841,"open":2842,"high":1525,"low":2605,"close":2843,"change":2844,"percent_change":2844,"volume":1677,"transactions":9,"vwap":2843},"2025-07-15",3.29375,3.20625,0,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2843,"change":1060,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2843},"2025-07-14",3.2175,3.25237,3.11875,-1.84,312800,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2080,"change":2857,"percent_change":1825,"volume":2858,"transactions":9,"vwap":2080},"2025-07-11",3.29025,3.30375,3.2125,-0.0413,269600,{"date":2860,"open":2861,"high":2637,"low":2862,"close":1976,"change":2863,"percent_change":2864,"volume":1646,"transactions":9,"vwap":1976},"2025-07-10",3.29625,3.2525,0.0425,1.3,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-07-09",3.18138,3.27125,3.15788,3.265,0.1138,3.61,206400,{"date":2875,"open":2876,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":207,"volume":2880,"transactions":9,"vwap":2878},"2025-07-08",3.24,3.08125,3.15125,-0.015,196800,{"date":2882,"open":2883,"high":2054,"low":2849,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-07-07",3.195,3.16625,-0.0363,-1.13,273600,{"date":2889,"open":2890,"high":1968,"low":2891,"close":2892,"change":2893,"percent_change":1292,"volume":2894,"transactions":9,"vwap":2892},"2025-07-03",3.12875,3.12,3.2025,0.09,284800,{"date":2896,"open":2561,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-07-02",3.13625,2.9625,3.1125,0.0925,3.06,295200,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2831,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2831},"2025-07-01",3.01375,3.075125,2.9425,-0.0438,-1.43,280800,{"date":2912,"open":2913,"high":2913,"low":2914,"close":2523,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2523},"2025-06-30",3.14875,3.0495,-0.085,-2.7,212800,{"date":2919,"open":2079,"high":2920,"low":2921,"close":2913,"change":2915,"percent_change":2922,"volume":2026,"transactions":9,"vwap":2913},"2025-06-27",3.1805,3.05625,-2.63,{"date":2924,"open":2925,"high":2926,"low":2925,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-26",3.085,3.2775,3.23375,0.26,8.74,808800,{"date":2932,"open":2539,"high":2921,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-25",2.96,2.97375,-0.0075,-0.25,284000,{"date":2939,"open":2577,"high":2940,"low":2577,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-24",3.0325,2.98125,0.125,4.38,302400,{"date":2946,"open":1665,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-23",2.91625,2.76012,2.85625,-0.07,-2.39,531200,{"date":2954,"open":2095,"high":1911,"low":489,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-20",2.92625,0.145,5.21,323200,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2111,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2111},"2025-06-18",2.7675,2.87625,2.749,0.0288,1.05,296800,{"date":2968,"open":2969,"high":2970,"low":1891,"close":2971,"change":2972,"percent_change":1628,"volume":2973,"transactions":9,"vwap":2971},"2025-06-17",2.6525,2.83,2.7525,0.0956,379200,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-16",2.55737,2.67388,2.54625,2.65687,0.1719,6.92,187200,{"date":2984,"open":2985,"high":2986,"low":2987,"close":1846,"change":2988,"percent_change":2989,"volume":2050,"transactions":9,"vwap":1846},"2025-06-13",2.53125,2.55375,2.46563,-0.1675,-6.31,{"date":2991,"open":1844,"high":2969,"low":2992,"close":2969,"change":2993,"percent_change":2178,"volume":2994,"transactions":9,"vwap":2969},"2025-06-12",2.52875,0.0962,496000,{"date":2996,"open":1960,"high":1960,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-11",2.545,2.55625,-0.1013,-3.81,428000,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-10",2.715,2.71875,2.58125,2.6575,-0.0406,-1.5,274400,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":98,"volume":3018,"transactions":9,"vwap":3016},"2025-06-09",2.70438,2.7925,2.69,2.69812,0.0269,351200,{"date":3020,"open":3007,"high":3021,"low":1891,"close":3022,"change":3023,"percent_change":2162,"volume":3024,"transactions":9,"vwap":3022},"2025-06-06",2.7315,2.67125,0.085,597600,{"date":3026,"open":1891,"high":3027,"low":3028,"close":3029,"change":2756,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-06-05",2.69125,2.55938,2.58625,-1.62,1003200,{"date":3033,"open":3034,"high":2977,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":2527,"transactions":9,"vwap":3036},"2025-06-04",2.625,2.58337,2.62875,0.0413,1.6,{"date":3040,"open":632,"high":3041,"low":632,"close":3042,"change":3043,"percent_change":2981,"volume":3044,"transactions":9,"vwap":3042},"2025-06-03",2.607,2.5875,0.1675,504000,{"date":3046,"open":2992,"high":3047,"low":1632,"close":632,"change":2619,"percent_change":3048,"volume":3049,"transactions":9,"vwap":632},"2025-06-02",2.555,-5.84,578400,{"date":3051,"open":3052,"high":3053,"low":3054,"close":1837,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":1837},"2025-05-30",2.59625,2.82987,2.4925,-0.1056,-3.95,1691200,{"date":3059,"open":3060,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-05-29",2.7575,2.57387,2.67563,-0.0206,-0.76,3087200,{"date":3067,"open":3068,"high":1961,"low":1822,"close":3069,"change":2137,"percent_change":498,"volume":1488,"transactions":9,"vwap":3069},"2025-05-28",2.6975,2.69625,{"date":3071,"open":3072,"high":3073,"low":1813,"close":3074,"change":3023,"percent_change":2531,"volume":3075,"transactions":9,"vwap":3074},"2025-05-27",2.72375,2.73863,2.70125,292800,{"date":3077,"open":1601,"high":752,"low":1601,"close":1714,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":1714},"2025-05-23",0.0125,0.48,335200,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":2950,"volume":3088,"transactions":9,"vwap":3086},"2025-05-22",2.6075,2.6475,2.55012,2.60375,-0.0019,443200,{"date":3090,"open":3091,"high":2111,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":2628,"transactions":9,"vwap":3093},"2025-05-21",2.68875,2.58763,2.60562,-0.1044,-3.85,{"date":3097,"open":3098,"high":3099,"low":3100,"close":1960,"change":3101,"percent_change":2688,"volume":3102,"transactions":9,"vwap":1960},"2025-05-20",2.705,2.76612,2.68062,-0.0038,114400,{"date":3104,"open":3105,"high":1961,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-19",2.66625,2.65625,2.71375,0.005,0.18,88800,{"date":3112,"open":3113,"high":2133,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":2745,"transactions":9,"vwap":3114},"2025-05-16",2.58375,2.70875,0.1063,4.08,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3120,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3120},"2025-05-15",2.49,2.6025,2.45388,0.0325,1.26,169600,{"date":3126,"open":3127,"high":3128,"low":3129,"close":1837,"change":644,"percent_change":3130,"volume":2017,"transactions":9,"vwap":1837},"2025-05-14",2.58488,2.59175,2.50437,6.2,{"date":3132,"open":3133,"high":3134,"low":3133,"close":632,"change":3135,"percent_change":467,"volume":2493,"transactions":9,"vwap":632},"2025-05-13",2.25312,2.44875,0.1877,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-12",2.23625,2.25375,2.1875,2.23225,0.3023,15.66,348800,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-09",1.99637,2.0092499,1.93,-0.018,-0.92,137600,{"date":3154,"open":3155,"high":3156,"low":3149,"close":3157,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3157},"2025-05-08",1.96125,1.9875,1.948,0.0214,1.11,166400,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3164,"change":3166,"percent_change":2437,"volume":3167,"transactions":9,"vwap":3164},"2025-05-07",1.83625,1.92663,1.82175,0.0651,110400,{"date":3169,"open":3170,"high":3171,"low":3170,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-05-06",1.8,1.88125,1.8615,-0.0131,-0.7,60000,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3180,"change":3181,"percent_change":1873,"volume":3175,"transactions":9,"vwap":3180},"2025-05-05",1.875,1.91875,1.87462,-0.0055,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-05-02",1.88375,1.91638,1.86125,1.88013,0.0983,5.52,150400,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},"2025-05-01",1.85,1.89375,1.78188,0.0031,0.17,118400,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":2098,"percent_change":3205,"volume":2982,"transactions":9,"vwap":3204},"2025-04-30",1.5775,1.7825,1.56625,1.77875,-4.3,{"date":3207,"open":3208,"high":3209,"low":3208,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-04-29",1.83,1.87475,1.85875,-0.0319,-1.69,214400,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3219},"2025-04-28",1.90875,1.91762,1.8325,1.89062,-0.014,-0.74,60800,{"date":3224,"open":3225,"high":3179,"low":3226,"close":3227,"change":3228,"percent_change":2965,"volume":2620,"transactions":9,"vwap":3227},"2025-04-25",1.90625,1.86375,1.90463,0.0197,{"date":3230,"open":3231,"high":3232,"low":3231,"close":3233,"change":3234,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3233},"2025-04-24",1.73125,1.88888,1.88488,0.1974,11.7,398400,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":2478,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3242},"2025-04-23",1.685,1.77625,1.68,1.6875,12.31,364800,{"date":176,"open":3246,"high":3247,"low":172,"close":3248,"change":3108,"percent_change":186,"volume":3249,"transactions":9,"vwap":3248},1.4975,1.5375,1.5025,149600]